BKK:IFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	1.81	1.83	1.81	1.83	1.83	0.55%	4,600
Jun 11, 2026	1.81	1.82	1.81	1.82	1.82	-	66,200
Jun 10, 2026	1.82	1.83	1.81	1.82	1.82	-	45,829
Jun 9, 2026	1.83	1.84	1.82	1.82	1.82	-0.55%	32,100
Jun 8, 2026	1.83	1.83	1.82	1.83	1.83	-0.54%	50,658
Jun 5, 2026	1.84	1.84	1.83	1.84	1.84	-0.54%	115,400
Jun 4, 2026	1.83	1.85	1.83	1.85	1.85	0.54%	116,298
Jun 2, 2026	1.82	1.84	1.81	1.84	1.84	0.55%	33,100
May 29, 2026	1.79	1.85	1.79	1.83	1.83	2.23%	201,700
May 28, 2026	1.82	1.82	1.78	1.79	1.79	-1.65%	159,200
May 27, 2026	1.82	1.82	1.81	1.82	1.82	-0.55%	13,700
May 26, 2026	1.82	1.83	1.82	1.83	1.83	0.55%	61,800
May 25, 2026	1.81	1.82	1.81	1.82	1.82	-	84,100
May 22, 2026	1.81	1.82	1.81	1.82	1.82	-	7,500
May 21, 2026	1.82	1.82	1.81	1.82	1.82	0.55%	5,100
May 20, 2026	1.81	1.82	1.81	1.81	1.81	-0.55%	3,410
May 19, 2026	1.82	1.82	1.81	1.82	1.82	0.55%	19,000
May 18, 2026	1.81	1.82	1.81	1.81	1.81	-1.09%	35,240
May 15, 2026	1.81	1.83	1.81	1.83	1.83	0.55%	46,216
May 14, 2026	1.81	1.84	1.81	1.82	1.82	0.55%	27,406
May 13, 2026	1.81	1.81	1.80	1.81	1.81	-	21,708
May 12, 2026	1.81	1.81	1.80	1.81	1.81	-0.55%	24,530
May 11, 2026	1.82	1.82	1.81	1.82	1.82	0.55%	41,400
May 8, 2026	1.84	1.84	1.80	1.81	1.81	-2.16%	436,500
May 7, 2026	1.85	1.86	1.85	1.85	1.85	-	56,801
May 6, 2026	1.84	1.85	1.84	1.85	1.85	0.54%	80,802
May 5, 2026	1.84	1.84	1.83	1.84	1.84	-	9,524
Apr 30, 2026	1.84	1.84	1.83	1.84	1.84	0.55%	20,305
Apr 29, 2026	1.82	1.83	1.82	1.83	1.83	0.55%	4,412
Apr 28, 2026	1.80	1.82	1.80	1.82	1.82	1.11%	30,405
Apr 27, 2026	1.82	1.82	1.79	1.80	1.80	-1.10%	91,401
Apr 24, 2026	1.82	1.82	1.81	1.82	1.82	-	72,000
Apr 23, 2026	1.83	1.83	1.82	1.82	1.82	-1.09%	1,606
Apr 22, 2026	1.84	1.84	1.83	1.84	1.84	0.55%	1,118
Apr 21, 2026	1.82	1.83	1.82	1.83	1.83	0.55%	6,802
Apr 20, 2026	1.82	1.83	1.82	1.82	1.82	-0.55%	3,000
Apr 17, 2026	1.83	1.83	1.81	1.83	1.83	1.10%	35,900
Apr 16, 2026	1.83	1.84	1.81	1.81	1.81	-1.09%	21,000
Apr 10, 2026	1.82	1.83	1.81	1.83	1.83	-	71,900
Apr 9, 2026	1.83	1.83	1.83	1.83	1.83	-0.54%	69,500
Apr 8, 2026	1.85	1.85	1.83	1.84	1.84	-	35,602
Apr 7, 2026	1.87	1.87	1.81	1.84	1.84	-1.08%	332,300
Apr 3, 2026	1.86	1.86	1.85	1.86	1.86	0.54%	35,220
Apr 2, 2026	1.86	1.86	1.85	1.85	1.85	-0.54%	16,150
Apr 1, 2026	1.88	1.88	1.86	1.86	1.86	-1.06%	20,000
Mar 31, 2026	1.88	1.88	1.82	1.88	1.88	-	173,401
Mar 30, 2026	1.88	1.90	1.86	1.88	1.88	-1.05%	58,801
Mar 27, 2026	1.88	1.90	1.88	1.90	1.90	-	5,307
Mar 26, 2026	1.96	1.96	1.87	1.90	1.90	-4.04%	12,602
Mar 25, 2026	1.89	1.98	1.89	1.98	1.98	4.21%	28,380